KissMeData/036810/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	191200	2545819410	18780	18780	18780	18780	2068
3	20230711	191100	2545819410	18780	18780	18780	18780	0
4	20230711	191000	2545819410	18780	18780	18780	18780	0
5	20230711	190900	2545819410	18780	18780	18780	18780	0
6	20230711	190800	2545819410	18780	18780	18780	18780	0
7	20230711	190700	2545819410	18780	18780	18780	18780	0
8	20230711	190600	2545819410	18780	18780	18780	18780	0
9	20230711	190500	2545819410	18780	18780	18780	18780	0
10	20230711	190400	2545819410	18780	18780	18780	18780	0
11	20230711	190300	2545819410	18780	18780	18780	18780	0
12	20230711	190200	2545819410	18780	18780	18780	18780	0
13	20230711	190100	2545819410	18780	18780	18780	18780	0
14	20230711	190000	2545819410	18780	18780	18780	18780	0
15	20230711	185900	2545819410	18780	18780	18780	18780	0
16	20230711	185800	2545819410	18780	18780	18780	18780	0
17	20230711	185700	2545819410	18780	18780	18780	18780	0
18	20230711	185600	2545819410	18780	18780	18780	18780	0
19	20230711	185500	2545819410	18780	18780	18780	18780	0
20	20230711	185400	2545819410	18780	18780	18780	18780	0
21	20230711	185300	2545819410	18780	18780	18780	18780	0
22	20230711	185200	2545819410	18780	18780	18780	18780	0
23	20230711	185100	2545819410	18780	18780	18780	18780	0
24	20230711	185000	2545819410	18780	18780	18780	18780	0
25	20230711	184900	2545819410	18780	18780	18780	18780	0
26	20230711	184800	2545819410	18780	18780	18780	18780	0
27	20230711	184700	2545819410	18780	18780	18780	18780	0
28	20230711	184600	2545819410	18780	18780	18780	18780	0
29	20230711	184500	2545819410	18780	18780	18780	18780	0
30	20230711	184400	2545819410	18780	18780	18780	18780	0
31	20230711	184300	2545819410	18780	18780	18780	18780	0
32	20230711	184200	2545819410	18780	18780	18780	18780	2068
33	20230711	184100	2545819410	18780	18780	18780	18780	0
34	20230711	184000	2545819410	18780	18780	18780	18780	0
35	20230711	183900	2545819410	18780	18780	18780	18780	0
36	20230711	183800	2545819410	18780	18780	18780	18780	0
37	20230711	183700	2545819410	18780	18780	18780	18780	0
38	20230711	183600	2545819410	18780	18780	18780	18780	0
39	20230711	183500	2545819410	18780	18780	18780	18780	0
40	20230711	183400	2545819410	18780	18780	18780	18780	0
41	20230711	183300	2545819410	18780	18780	18780	18780	0
42	20230711	183200	2545819410	18780	18780	18780	18780	0
43	20230711	183100	2545819410	18780	18780	18780	18780	0
44	20230711	183000	2545819410	18780	18780	18780	18780	0
45	20230711	182900	2545819410	18780	18780	18780	18780	0
46	20230711	182800	2545819410	18780	18780	18780	18780	0
47	20230711	182700	2545819410	18780	18780	18780	18780	0
48	20230711	182600	2545819410	18780	18780	18780	18780	0
49	20230711	182500	2545819410	18780	18780	18780	18780	0
50	20230711	182400	2545819410	18780	18780	18780	18780	0
51	20230711	182300	2545819410	18780	18780	18780	18780	0
52	20230711	182200	2545819410	18780	18780	18780	18780	0
53	20230711	182100	2545819410	18780	18780	18780	18780	0
54	20230711	182000	2545819410	18780	18780	18780	18780	0
55	20230711	181900	2545819410	18780	18780	18780	18780	0
56	20230711	181800	2545819410	18780	18780	18780	18780	0
57	20230711	181700	2545819410	18780	18780	18780	18780	0
58	20230711	181600	2545819410	18780	18780	18780	18780	0
59	20230711	181500	2545819410	18780	18780	18780	18780	0
60	20230711	181400	2545819410	18780	18780	18780	18780	0
61	20230711	181300	2545819410	18780	18780	18780	18780	0
62	20230711	181200	2545819410	18780	18780	18780	18780	2068
63	20230711	181100	2545819410	18780	18780	18780	18780	0
64	20230711	181000	2545819410	18780	18780	18780	18780	0
65	20230711	180900	2545819410	18780	18780	18780	18780	0
66	20230711	180800	2545819410	18780	18780	18780	18780	0
67	20230711	180700	2545819410	18780	18780	18780	18780	0
68	20230711	180600	2545819410	18780	18780	18780	18780	0
69	20230711	180500	2545819410	18780	18780	18780	18780	0
70	20230711	180400	2545819410	18780	18780	18780	18780	0
71	20230711	180300	2545819410	18780	18780	18780	18780	0
72	20230711	180200	2545819410	18780	18780	18780	18780	0
73	20230711	180100	2545819410	18780	18780	18780	18780	0
74	20230711	180000	2545819410	18780	18780	18780	18780	0
75	20230711	175900	2545819410	18780	18780	18780	18780	0
76	20230711	175800	2545819410	18780	18780	18780	18780	0
77	20230711	175700	2545819410	18780	18780	18780	18780	0
78	20230711	175600	2545819410	18780	18780	18780	18780	0
79	20230711	175500	2545819410	18780	18780	18780	18780	0
80	20230711	175400	2545819410	18780	18780	18780	18780	0
81	20230711	175300	2545819410	18780	18780	18780	18780	0
82	20230711	175200	2545819410	18780	18780	18780	18780	0
83	20230711	175100	2545819410	18780	18780	18780	18780	0
84	20230711	175000	2545819410	18780	18780	18780	18780	0
85	20230711	174900	2545819410	18780	18780	18780	18780	0
86	20230711	174800	2545819410	18780	18780	18780	18780	0
87	20230711	174700	2545819410	18780	18780	18780	18780	0
88	20230711	174600	2545819410	18780	18780	18780	18780	0
89	20230711	174500	2545819410	18780	18780	18780	18780	0
90	20230711	174400	2545819410	18780	18780	18780	18780	0
91	20230711	174300	2545819410	18780	18780	18780	18780	0
92	20230711	174200	2545819410	18780	18780	18780	18780	2068
93	20230711	174100	2545819410	18780	18780	18780	18780	0
94	20230711	174000	2545819410	18780	18780	18780	18780	0
95	20230711	173900	2545819410	18780	18780	18780	18780	0
96	20230711	173800	2545819410	18780	18780	18780	18780	0
97	20230711	173700	2545819410	18780	18780	18780	18780	0
98	20230711	173600	2545819410	18780	18780	18780	18780	0
99	20230711	173500	2545819410	18780	18780	18780	18780	0
100	20230711	173400	2545819410	18780	18780	18780	18780	0
101	20230711	173300	2545819410	18780	18780	18780	18780	0
102	20230711	173200	2545819410	18780	18780	18780	18780	0
103	20230711	173100	2545819410	18780	18780	18780	18780	0
104	20230711	173000	2545819410	18780	18780	18780	18780	0
105	20230711	172900	2545819410	18780	18780	18780	18780	0
106	20230711	172800	2545819410	18780	18780	18780	18780	0
107	20230711	172700	2545819410	18780	18780	18780	18780	0
108	20230711	172600	2545819410	18780	18780	18780	18780	0
109	20230711	172500	2545819410	18780	18780	18780	18780	0
110	20230711	172400	2545819410	18780	18780	18780	18780	0
111	20230711	172300	2545819410	18780	18780	18780	18780	0
112	20230711	172200	2545819410	18780	18780	18780	18780	0
113	20230711	172100	2545819410	18780	18780	18780	18780	0
114	20230711	172000	2545819410	18780	18780	18780	18780	0
115	20230711	171900	2545819410	18780	18780	18780	18780	0
116	20230711	171800	2545819410	18780	18780	18780	18780	0
117	20230711	171700	2545819410	18780	18780	18780	18780	0
118	20230711	171600	2545819410	18780	18780	18780	18780	0
119	20230711	171500	2545819410	18780	18780	18780	18780	0
120	20230711	171400	2545819410	18780	18780	18780	18780	0
121	20230711	171300	2545819410	18780	18780	18780	18780	0
122	20230711	171200	2545819410	18780	18780	18780	18780	2068
123	20230711	171100	2545819410	18780	18780	18780	18780	0
124	20230711	171000	2545819410	18780	18780	18780	18780	0
125	20230711	170900	2545819410	18780	18780	18780	18780	0
126	20230711	170800	2545819410	18780	18780	18780	18780	0
127	20230711	170700	2545819410	18780	18780	18780	18780	0
128	20230711	170600	2545819410	18780	18780	18780	18780	0
129	20230711	170500	2545819410	18780	18780	18780	18780	0
130	20230711	170400	2545819410	18780	18780	18780	18780	0
131	20230711	170300	2545819410	18780	18780	18780	18780	0
132	20230711	170200	2545819410	18780	18780	18780	18780	0
133	20230711	170100	2545819410	18780	18780	18780	18780	0
134	20230711	170000	2545819410	18780	18780	18780	18780	0
135	20230711	165900	2545819410	18780	18780	18780	18780	0
136	20230711	165800	2545819410	18780	18780	18780	18780	0
137	20230711	165700	2545819410	18780	18780	18780	18780	0
138	20230711	165600	2545819410	18780	18780	18780	18780	0
139	20230711	165500	2545819410	18780	18780	18780	18780	0
140	20230711	165400	2545819410	18780	18780	18780	18780	0
141	20230711	165300	2545819410	18780	18780	18780	18780	0
142	20230711	165200	2545819410	18780	18780	18780	18780	0
143	20230711	165100	2545819410	18780	18780	18780	18780	0
144	20230711	165000	2545819410	18780	18780	18780	18780	0
145	20230711	164900	2545819410	18780	18780	18780	18780	0
146	20230711	164800	2545819410	18780	18780	18780	18780	0
147	20230711	164700	2545819410	18780	18780	18780	18780	0
148	20230711	164600	2545819410	18780	18780	18780	18780	0
149	20230711	164500	2545819410	18780	18780	18780	18780	0
150	20230711	164400	2545819410	18780	18780	18780	18780	0
151	20230711	164300	2545819410	18780	18780	18780	18780	0
152	20230711	164200	2545819410	18780	18780	18780	18780	2068
153	20230711	164100	2545819410	18780	18780	18780	18780	0
154	20230711	164000	2545819410	18780	18780	18780	18780	0
155	20230711	163900	2545819410	18780	18780	18780	18780	0
156	20230711	163800	2545819410	18780	18780	18780	18780	0
157	20230711	163700	2545819410	18780	18780	18780	18780	0
158	20230711	163600	2545819410	18780	18780	18780	18780	0
159	20230711	163500	2545819410	18780	18780	18780	18780	0
160	20230711	163400	2545819410	18780	18780	18780	18780	0
161	20230711	163300	2545819410	18780	18780	18780	18780	0
162	20230711	163200	2545819410	18780	18780	18780	18780	0
163	20230711	163100	2545819410	18780	18780	18780	18780	0
164	20230711	163000	2545819410	18780	18780	18780	18780	0
165	20230711	162900	2545819410	18780	18780	18780	18780	0
166	20230711	162800	2545819410	18780	18780	18780	18780	0
167	20230711	162700	2545819410	18780	18780	18780	18780	0
168	20230711	162600	2545819410	18780	18780	18780	18780	0
169	20230711	162500	2545819410	18780	18780	18780	18780	0
170	20230711	162400	2545819410	18780	18780	18780	18780	0
171	20230711	162300	2545819410	18780	18780	18780	18780	0
172	20230711	162200	2545819410	18780	18780	18780	18780	0
173	20230711	162100	2545819410	18780	18780	18780	18780	0
174	20230711	162000	2545819410	18780	18780	18780	18780	0
175	20230711	161900	2545819410	18780	18780	18780	18780	0
176	20230711	161800	2545819410	18780	18780	18780	18780	0
177	20230711	161700	2545819410	18780	18780	18780	18780	0
178	20230711	161600	2545819410	18780	18780	18780	18780	0
179	20230711	161500	2545819410	18780	18780	18780	18780	0
180	20230711	161400	2545819410	18780	18780	18780	18780	0
181	20230711	161300	2545819410	18780	18780	18780	18780	0
182	20230711	161200	2545819410	18780	18780	18780	18780	2068
183	20230711	161100	2545819410	18780	18780	18780	18780	0
184	20230711	161000	2545819410	18780	18780	18780	18780	0
185	20230711	160900	2545819410	18780	18780	18780	18780	0
186	20230711	160800	2545819410	18780	18780	18780	18780	0
187	20230711	160700	2545819410	18780	18780	18780	18780	0
188	20230711	160600	2545819410	18780	18780	18780	18780	0
189	20230711	160500	2545819410	18780	18780	18780	18780	0
190	20230711	160400	2545819410	18780	18780	18780	18780	0
191	20230711	160300	2545819410	18780	18780	18780	18780	0
192	20230711	160200	2545819410	18780	18780	18780	18780	0
193	20230711	160100	2545819410	18780	18780	18780	18780	0
194	20230711	160000	2545819410	18780	18780	18780	18780	0
195	20230711	155900	2545819410	18780	18780	18780	18780	0
196	20230711	155800	2545819410	18780	18780	18780	18780	0
197	20230711	155700	2545819410	18780	18780	18780	18780	0
198	20230711	155600	2545819410	18780	18780	18780	18780	0
199	20230711	155500	2545819410	18780	18780	18780	18780	0
200	20230711	155400	2545819410	18780	18780	18780	18780	0
201	20230711	155300	2545819410	18780	18780	18780	18780	0
202	20230711	155200	2545819410	18780	18780	18780	18780	0
203	20230711	155100	2545819410	18780	18780	18780	18780	0
204	20230711	155000	2545819410	18780	18780	18780	18780	0
205	20230711	154900	2545819410	18780	18780	18780	18780	0
206	20230711	154800	2545819410	18780	18780	18780	18780	0
207	20230711	154700	2545819410	18780	18780	18780	18780	0
208	20230711	154600	2545819410	18780	18780	18780	18780	0
209	20230711	154500	2545819410	18780	18780	18780	18780	0
210	20230711	154400	2545819410	18780	18780	18780	18780	0
211	20230711	154300	2545819410	18780	18780	18780	18780	0
212	20230711	154200	2545819410	18780	18780	18780	18780	2068
213	20230711	154100	2545819410	18780	18780	18780	18780	0
214	20230711	154000	2545819410	18780	18780	18780	18780	0
215	20230711	153900	2545819410	18780	18780	18780	18780	0
216	20230711	153800	2545819410	18780	18780	18780	18780	0
217	20230711	153700	2545819410	18780	18780	18780	18780	0
218	20230711	153600	2545819410	18780	18780	18780	18780	0
219	20230711	153500	2545819410	18780	18780	18780	18780	0
220	20230711	153400	2545819410	18780	18780	18780	18780	0
221	20230711	153300	2545819410	18780	18780	18780	18780	0
222	20230711	153200	2545819410	18780	18780	18780	18780	0
223	20230711	153100	2545819410	18780	18780	18780	18780	0
224	20230711	153000	2545819410	18780	18780	18780	18780	2068
225	20230711	152900	2506982370	18780	18780	18780	18780	0
226	20230711	152800	2506982370	18780	18780	18780	18780	0
227	20230711	152700	2506982370	18780	18780	18780	18780	0
228	20230711	152600	2506982370	18780	18780	18780	18780	0
229	20230711	152500	2506982370	18780	18780	18780	18780	0
230	20230711	152400	2506982370	18780	18780	18780	18780	0
231	20230711	152300	2506982370	18780	18780	18780	18780	0
232	20230711	152200	2506982370	18780	18780	18780	18780	0
233	20230711	152100	2506982370	18780	18780	18780	18780	0
234	20230711	152000	2506982370	18780	18780	18780	18780	0
235	20230711	151900	2506982370	18780	18780	18780	18770	668
236	20230711	151800	2494443140	18770	18780	18780	18770	91
237	20230711	151700	2492734970	18780	18770	18780	18760	190
238	20230711	151600	2489168420	18770	18770	18770	18770	137
239	20230711	151500	2486596930	18770	18770	18770	18760	583
240	20230711	151400	2475655120	18770	18770	18770	18760	151
241	20230711	151300	2472821850	18770	18770	18770	18770	645
242	20230711	151200	2460715200	18770	18780	18780	18770	76
243	20230711	151100	2459288570	18780	18770	18780	18770	554
244	20230711	151000	2448889370	18770	18760	18770	18760	30
245	20230711	150900	2448326280	18760	18770	18770	18760	59
246	20230711	150800	2447218860	18770	18730	18770	18730	1905
247	20230711	150700	2411514950	18730	18730	18730	18730	40
248	20230711	150600	2410765750	18720	18710	18720	18710	2105
249	20230711	150500	2371380330	18710	18710	18710	18710	10
250	20230711	150400	2371193230	18710	18710	18710	18710	30
251	20230711	150300	2370631930	18700	18700	18700	18700	0
252	20230711	150200	2370631930	18700	18700	18700	18700	0
253	20230711	150100	2370631930	18700	18700	18700	18700	194
254	20230711	150000	2367004130	18710	18710	18710	18700	465
255	20230711	145900	2358308570	18710	18700	18710	18660	1250
256	20230711	145800	2334955070	18700	18700	18710	18700	444
257	20230711	145700	2326651790	18690	18710	18710	18690	167
258	20230711	145600	2323528420	18710	18710	18710	18710	0
259	20230711	145500	2323528420	18710	18720	18720	18710	122
260	20230711	145400	2321245760	18720	18730	18730	18720	206
261	20230711	145300	2317389160	18730	18730	18730	18730	170
262	20230711	145200	2314205060	18730	18720	18730	18720	1086
263	20230711	145100	2293875100	18720	18720	18720	18720	18
264	20230711	145000	2293538140	18710	18710	18720	18700	817
265	20230711	144900	2278252310	18710	18700	18710	18700	140
266	20230711	144800	2275633760	18700	18700	18700	18700	76
267	20230711	144700	2274212560	18690	18690	18690	18690	70
268	20230711	144600	2272904260	18690	18700	18700	18690	1098
269	20230711	144500	2252382140	18700	18680	18700	18680	1013
270	20230711	144400	2233459240	18680	18680	18680	18680	0
271	20230711	144300	2233459240	18680	18670	18680	18670	329
272	20230711	144200	2227316520	18670	18670	18670	18670	1
273	20230711	144100	2227297850	18670	18670	18670	18670	4
274	20230711	144000	2227223170	18670	18680	18680	18670	210
275	20230711	143900	2223302370	18680	18670	18680	18670	84
276	20230711	143800	2221733700	18680	18680	18680	18680	1
277	20230711	143700	2221715020	18680	18680	18680	18680	36
278	20230711	143600	2221042540	18680	18680	18680	18650	594
279	20230711	143500	2209955430	18680	18680	18680	18680	38
280	20230711	143400	2209245590	18680	18700	18700	18670	923
281	20230711	143300	2191998490	18700	18700	18700	18700	14
282	20230711	143200	2191736690	18700	18700	18700	18700	1
283	20230711	143100	2191717990	18710	18710	18710	18710	129
284	20230711	143000	2189304400	18710	18670	18720	18660	2822
285	20230711	142900	2136556660	18670	18660	18670	18660	748
286	20230711	142800	2122598960	18650	18650	18650	18650	300
287	20230711	142700	2117003960	18650	18650	18650	18650	1
288	20230711	142600	2116985310	18660	18640	18660	18640	369
289	20230711	142500	2110103160	18640	18640	18640	18630	328
290	20230711	142400	2103990110	18640	18640	18640	18640	30
291	20230711	142300	2103430910	18640	18630	18640	18630	287
292	20230711	142200	2098081930	18630	18630	18630	18630	65
293	20230711	142100	2096870980	18630	18630	18630	18630	100
294	20230711	142000	2095007980	18630	18630	18630	18630	104
295	20230711	141900	2093070460	18620	18630	18630	18620	101
296	20230711	141800	2091189830	18630	18630	18630	18630	627
297	20230711	141700	2079508820	18620	18620	18620	18620	12
298	20230711	141600	2079285380	18620	18620	18620	18620	451
299	20230711	141500	2070887760	18630	18630	18630	18630	3
300	20230711	141400	2070831870	18630	18630	18630	18620	143
301	20230711	141300	2068168050	18630	18630	18630	18630	10
302	20230711	141200	2067981750	18630	18630	18630	18630	9
303	20230711	141100	2067814080	18630	18630	18630	18630	8
304	20230711	141000	2067665040	18630	18630	18630	18630	38
305	20230711	140900	2066957100	18630	18630	18630	18630	165
306	20230711	140800	2063883150	18630	18640	18640	18630	13
307	20230711	140700	2063640910	18640	18630	18640	18630	291
308	20230711	140600	2058218710	18640	18640	18640	18640	12
309	20230711	140500	2057995030	18640	18640	18640	18630	207
310	20230711	140400	2054137550	18640	18630	18640	18630	735
311	20230711	140300	2040442050	18630	18620	18630	18620	253
312	20230711	140200	2035731170	18620	18620	18620	18620	1
313	20230711	140100	2035712550	18630	18630	18630	18630	0
314	20230711	140000	2035712550	18630	18620	18630	18620	345
315	20230711	135900	2029286540	18620	18620	18620	18620	72
316	20230711	135800	2027945900	18620	18620	18620	18620	50
317	20230711	135700	2027014900	18610	18610	18610	18610	0
318	20230711	135600	2027014900	18610	18610	18610	18610	0
319	20230711	135500	2027014900	18610	18610	18610	18610	2
320	20230711	135400	2026977680	18610	18600	18610	18600	124
321	20230711	135300	2024670670	18600	18590	18600	18590	101
322	20230711	135200	2022792080	18590	18590	18590	18590	1
323	20230711	135100	2022773490	18590	18590	18590	18590	307
324	20230711	135000	2017066360	18590	18590	18590	18590	0
325	20230711	134900	2017066360	18590	18590	18590	18590	0
326	20230711	134800	2017066360	18590	18590	18590	18590	0
327	20230711	134700	2017066360	18590	18590	18590	18590	0
328	20230711	134600	2017066360	18590	18600	18600	18590	17
329	20230711	134500	2016750230	18600	18600	18600	18600	99
330	20230711	134400	2014908830	18590	18590	18590	18590	0
331	20230711	134300	2014908830	18590	18590	18590	18590	100
332	20230711	134200	2013049830	18590	18640	18640	18590	2551
333	20230711	134100	1965538320	18640	18650	18650	18640	51
334	20230711	134000	1964587670	18650	18650	18650	18650	11
335	20230711	133900	1964382520	18650	18650	18650	18650	0
336	20230711	133800	1964382520	18650	18650	18650	18650	162
337	20230711	133700	1961361220	18650	18650	18650	18650	1
338	20230711	133600	1961342570	18650	18650	18650	18650	0
339	20230711	133500	1961342570	18650	18660	18660	18650	40
340	20230711	133400	1960596360	18660	18660	18660	18660	258
341	20230711	133300	1955782080	18660	18660	18660	18660	78
342	20230711	133200	1954326600	18670	18670	18670	18670	0
343	20230711	133100	1954326600	18670	18670	18670	18670	0
344	20230711	133000	1954326600	18670	18670	18670	18670	7
345	20230711	132900	1954195910	18670	18660	18670	18660	61
346	20230711	132800	1953057190	18660	18700	18700	18660	14
347	20230711	132700	1952795590	18700	18670	18700	18670	393
348	20230711	132600	1945456900	18650	18640	18650	18640	62
349	20230711	132500	1944300710	18640	18620	18640	18610	640
350	20230711	132400	1932384950	18640	18660	18670	18640	118
351	20230711	132300	1930184350	18660	18660	18660	18660	189
352	20230711	132200	1926657610	18640	18630	18640	18620	172
353	20230711	132100	1923453020	18620	18630	18630	18620	42
354	20230711	132000	1922670860	18630	18620	18630	18620	35
355	20230711	131900	1922019010	18620	18630	18630	18620	903
356	20230711	131800	1905202590	18630	18630	18630	18630	8
357	20230711	131700	1905053550	18630	18630	18630	18630	13
358	20230711	131600	1904811360	18630	18630	18630	18620	172
359	20230711	131500	1901608000	18630	18630	18630	18630	43
360	20230711	131400	1900806910	18630	18640	18640	18620	539
361	20230711	131300	1890761630	18660	18660	18660	18660	0
362	20230711	131200	1890761630	18660	18660	18660	18660	1
363	20230711	131100	1890742970	18660	18660	18660	18650	622
364	20230711	131000	1879141600	18660	18660	18660	18660	0
365	20230711	130900	1879141600	18660	18660	18660	18660	158
366	20230711	130800	1876193320	18660	18660	18660	18660	1
367	20230711	130700	1876174660	18650	18650	18650	18650	0
368	20230711	130600	1876174660	18650	18650	18650	18650	55
369	20230711	130500	1875148910	18660	18660	18660	18650	521
370	20230711	130400	1865429710	18660	18660	18660	18660	0
371	20230711	130300	1865429710	18660	18660	18660	18660	0
372	20230711	130200	1865429710	18660	18660	18660	18660	312
373	20230711	130100	1859607790	18660	18660	18660	18660	50
374	20230711	130000	1858674790	18660	18660	18660	18660	26
375	20230711	125900	1858189630	18660	18660	18660	18660	0
376	20230711	125800	1858189630	18660	18660	18660	18660	58
377	20230711	125700	1857107350	18670	18670	18670	18670	57
378	20230711	125600	1856043160	18670	18680	18680	18670	999
379	20230711	125500	1837391810	18680	18680	18680	18680	0
380	20230711	125400	1837391810	18680	18680	18680	18680	54
381	20230711	125300	1836383090	18700	18700	18700	18700	0
382	20230711	125200	1836383090	18700	18700	18700	18700	11
383	20230711	125100	1836177390	18700	18700	18700	18700	56
384	20230711	125000	1835130190	18690	18680	18690	18670	385
385	20230711	124900	1827939990	18680	18670	18680	18670	261
386	20230711	124800	1823066830	18670	18660	18670	18660	418
387	20230711	124700	1815264320	18660	18650	18660	18650	39
388	20230711	124600	1814536590	18650	18650	18650	18650	101
389	20230711	124500	1812652940	18660	18660	18660	18660	29
390	20230711	124400	1812111800	18660	18660	18660	18660	14
391	20230711	124300	1811850560	18660	18660	18660	18660	15
392	20230711	124200	1811570660	18660	18660	18660	18650	322
393	20230711	124100	1805563230	18660	18660	18660	18660	443
394	20230711	124000	1797296850	18650	18650	18650	18650	0
395	20230711	123900	1797296850	18650	18650	18650	18650	8
396	20230711	123800	1797147650	18650	18650	18650	18650	0
397	20230711	123700	1797147650	18650	18650	18650	18650	1
398	20230711	123600	1797129000	18650	18650	18650	18650	0
399	20230711	123500	1797129000	18650	18650	18650	18650	45
400	20230711	123400	1796289750	18650	18650	18650	18650	20
401	20230711	123300	1795916750	18650	18650	18650	18650	20
402	20230711	123200	1795543750	18650	18650	18650	18650	5
403	20230711	123100	1795450500	18650	18650	18650	18650	50
404	20230711	123000	1794518000	18650	18650	18650	18650	3
405	20230711	122900	1794462050	18650	18650	18650	18650	4
406	20230711	122800	1794387450	18650	18640	18650	18640	19
407	20230711	122700	1794033280	18650	18650	18650	18650	0
408	20230711	122600	1794033280	18650	18650	18650	18650	30
409	20230711	122500	1793473780	18660	18660	18660	18660	5
410	20230711	122400	1793380480	18660	18660	18660	18660	125
411	20230711	122300	1791047980	18640	18610	18640	18610	498
412	20230711	122200	1781776880	18600	18600	18600	18600	189
413	20230711	122100	1778261480	18590	18600	18600	18590	13
414	20230711	122000	1778019730	18610	18610	18610	18610	0
415	20230711	121900	1778019730	18610	18610	18610	18610	21
416	20230711	121800	1777628920	18600	18600	18600	18600	0
417	20230711	121700	1777628920	18600	18600	18610	18600	376
418	20230711	121600	1770635310	18600	18610	18610	18590	1897
419	20230711	121500	1735353060	18610	18610	18610	18610	4
420	20230711	121400	1735278620	18610	18610	18610	18610	1
421	20230711	121300	1735260010	18610	18610	18610	18610	72
422	20230711	121200	1733920090	18610	18600	18610	18600	136
423	20230711	121100	1731390260	18600	18600	18600	18600	292
424	20230711	121000	1725959060	18590	18610	18610	18590	738
425	20230711	120900	1712233130	18610	18620	18620	18610	231
426	20230711	120800	1707933500	18620	18630	18630	18620	79
427	20230711	120700	1706461810	18640	18630	18640	18630	85
428	20230711	120600	1704878250	18630	18640	18640	18630	55
429	20230711	120500	1703853580	18630	18640	18640	18630	206
430	20230711	120400	1700013750	18640	18640	18640	18640	60
431	20230711	120300	1698895350	18650	18650	18650	18650	40
432	20230711	120200	1698149350	18660	18660	18660	18660	0
433	20230711	120100	1698149350	18660	18660	18660	18660	1
434	20230711	120000	1698130690	18660	18660	18660	18660	3
435	20230711	115900	1698074710	18650	18650	18650	18650	54
436	20230711	115800	1697067610	18650	18660	18660	18640	211
437	20230711	115700	1693131700	18660	18670	18670	18660	242
438	20230711	115600	1688615570	18680	18700	18700	18670	485
439	20230711	115500	1679556030	18700	18700	18710	18700	723
440	20230711	115400	1666034730	18710	18710	18710	18710	0
441	20230711	115300	1666034730	18710	18710	18710	18710	71
442	20230711	115200	1664706320	18710	18710	18710	18710	85
443	20230711	115100	1663115970	18700	18710	18710	18700	7
444	20230711	115000	1662985050	18710	18710	18710	18710	125
445	20230711	114900	1660646300	18710	18710	18710	18710	1
446	20230711	114800	1660627590	18720	18720	18720	18720	25
447	20230711	114700	1660159590	18720	18720	18720	18720	120
448	20230711	114600	1657913190	18720	18720	18720	18720	47
449	20230711	114500	1657033350	18730	18720	18730	18720	91
450	20230711	114400	1655329780	18710	18710	18710	18710	0
451	20230711	114300	1655329780	18710	18710	18710	18710	26
452	20230711	114200	1654843320	18710	18700	18710	18700	172
453	20230711	114100	1651626800	18700	18710	18710	18700	33
454	20230711	114000	1651009650	18710	18690	18710	18690	195
455	20230711	113900	1647363120	18690	18690	18690	18690	59
456	20230711	113800	1646260410	18700	18700	18700	18700	72
457	20230711	113700	1644914010	18700	18700	18700	18700	21
458	20230711	113600	1644521310	18690	18690	18690	18690	23
459	20230711	113500	1644091440	18690	18700	18700	18690	169
460	20230711	113400	1640932090	18700	18710	18710	18700	191
461	20230711	113300	1637360190	18700	18700	18700	18700	17
462	20230711	113200	1637042290	18700	18720	18720	18700	339
463	20230711	113100	1630699970	18720	18720	18720	18720	3
464	20230711	113000	1630643810	18730	18720	18730	18720	76
465	20230711	112900	1629220370	18720	18720	18720	18720	13
466	20230711	112800	1628977010	18710	18730	18730	18710	16
467	20230711	112700	1628677450	18730	18730	18740	18730	53
468	20230711	112600	1627684560	18730	18730	18730	18730	69
469	20230711	112500	1626392190	18730	18730	18730	18730	33
470	20230711	112400	1625774100	18730	18710	18730	18710	108
471	20230711	112300	1623752830	18710	18710	18710	18710	51
472	20230711	112200	1622798620	18710	18700	18710	18700	55
473	20230711	112100	1621769780	18700	18700	18700	18700	416
474	20230711	112000	1613990580	18690	18710	18710	18690	850
475	20230711	111900	1598094030	18730	18740	18750	18720	755
476	20230711	111800	1583949150	18740	18760	18760	18740	26
477	20230711	111700	1583461590	18760	18760	18760	18760	270
478	20230711	111600	1578396390	18760	18760	18770	18760	207
479	20230711	111500	1574513050	18760	18740	18760	18740	1714
480	20230711	111400	1542386370	18740	18740	18740	18740	0
481	20230711	111300	1542386370	18740	18740	18740	18740	10
482	20230711	111200	1542198970	18730	18730	18730	18730	5
483	20230711	111100	1542105320	18730	18730	18740	18730	10
484	20230711	111000	1541917970	18730	18740	18740	18730	3
485	20230711	110900	1541861770	18740	18730	18740	18730	258
486	20230711	110800	1537026880	18730	18730	18730	18730	0
487	20230711	110700	1537026880	18730	18740	18740	18730	296
488	20230711	110600	1531481840	18740	18740	18740	18740	3
489	20230711	110500	1531425620	18740	18750	18750	18740	223
490	20230711	110400	1527246550	18740	18720	18740	18720	527
491	20230711	110300	1517372080	18720	18720	18720	18720	20
492	20230711	110200	1516997680	18720	18720	18720	18720	0
493	20230711	110100	1516997680	18720	18720	18720	18720	1
494	20230711	110000	1516978960	18730	18730	18730	18730	7
495	20230711	105900	1516847850	18730	18740	18740	18730	40
496	20230711	105800	1516098550	18740	18730	18740	18730	171
497	20230711	105700	1512895560	18720	18720	18720	18720	332
498	20230711	105600	1506680520	18730	18730	18730	18730	25
499	20230711	105500	1506212270	18730	18730	18740	18730	146
500	20230711	105400	1503477400	18730	18730	18730	18730	20
501	20230711	105300	1503102800	18730	18740	18740	18730	68
502	20230711	105200	1501828550	18750	18740	18750	18740	102
503	20230711	105100	1499916710	18740	18740	18740	18740	20
504	20230711	105000	1499541910	18740	18740	18750	18740	218
505	20230711	104900	1495456580	18740	18740	18740	18740	200
506	20230711	104800	1491708580	18740	18750	18750	18720	445
507	20230711	104700	1483371790	18760	18760	18760	18760	515
508	20230711	104600	1473710390	18760	18760	18760	18760	47
509	20230711	104500	1472828670	18760	18760	18770	18760	54
510	20230711	104400	1471815600	18760	18750	18770	18750	451
511	20230711	104300	1463354830	18750	18740	18760	18740	531
512	20230711	104200	1453398510	18750	18750	18750	18750	19
513	20230711	104100	1453042260	18750	18700	18750	18700	557
514	20230711	104000	1442620040	18700	18710	18710	18700	147
515	20230711	103900	1439870770	18710	18710	18710	18700	201
516	20230711	103800	1436111150	18710	18730	18730	18710	224
517	20230711	103700	1431919900	18730	18770	18770	18730	193
518	20230711	103600	1428300320	18750	18750	18770	18740	2572
519	20230711	103500	1380096170	18750	18780	18790	18740	601
520	20230711	103400	1368827210	18790	18750	18800	18750	1085
521	20230711	103300	1348458380	18800	18800	18800	18800	0
522	20230711	103200	1348458380	18800	18730	18800	18710	1964
523	20230711	103100	1311645990	18740	18600	18740	18600	5643
524	20230711	103000	1206425390	18600	18600	18600	18600	100
525	20230711	102900	1204565390	18600	18600	18600	18600	325
526	20230711	102800	1198520390	18590	18590	18590	18590	9
527	20230711	102700	1198353080	18600	18590	18600	18590	497
528	20230711	102600	1189111100	18590	18590	18590	18590	123
529	20230711	102500	1186824530	18600	18590	18600	18590	100
530	20230711	102400	1184965080	18590	18540	18590	18540	481
531	20230711	102300	1176034520	18530	18530	18530	18530	0
532	20230711	102200	1176034520	18530	18530	18530	18530	312
533	20230711	102100	1170253160	18530	18530	18530	18530	103
534	20230711	102000	1168344570	18530	18530	18540	18530	18
535	20230711	101900	1168011020	18540	18540	18540	18540	30
536	20230711	101800	1167454820	18530	18530	18530	18530	0
537	20230711	101700	1167454820	18530	18540	18540	18530	12
538	20230711	101600	1167232430	18540	18540	18540	18540	7
539	20230711	101500	1167102650	18540	18540	18540	18540	21
540	20230711	101400	1166713310	18540	18530	18540	18530	38
541	20230711	101300	1166009020	18530	18600	18600	18530	332
542	20230711	101200	1159838970	18600	18600	18600	18590	535
543	20230711	101100	1149892970	18610	18610	18610	18610	31
544	20230711	101000	1149316060	18610	18600	18610	18600	240
545	20230711	100900	1144852010	18610	18610	18610	18610	3
546	20230711	100800	1144796180	18610	18600	18610	18600	106
547	20230711	100700	1142824570	18610	18590	18610	18590	224
548	20230711	100600	1138659290	18590	18540	18590	18540	432
549	20230711	100500	1130641990	18510	18510	18510	18510	0
550	20230711	100400	1130641990	18510	18510	18560	18510	349
551	20230711	100300	1124178250	18510	18500	18510	18490	466
552	20230711	100200	1115555240	18490	18490	18490	18490	28
553	20230711	100100	1115037520	18490	18500	18500	18490	591
554	20230711	100000	1104108040	18490	18580	18580	18480	942
555	20230711	095900	1086678580	18580	18540	18580	18520	774
556	20230711	095800	1072336580	18550	18570	18570	18550	249
557	20230711	095700	1067717180	18580	18590	18590	18580	575
558	20230711	095600	1057033430	18590	18590	18590	18590	33
559	20230711	095500	1056419960	18590	18590	18590	18590	735
560	20230711	095400	1042756310	18590	18620	18620	18590	61
561	20230711	095300	1041622290	18620	18620	18620	18590	147
562	20230711	095200	1038887040	18620	18610	18620	18610	55
563	20230711	095100	1037863440	18620	18620	18630	18620	60
564	20230711	095000	1036746230	18620	18640	18640	18620	88
565	20230711	094900	1035105960	18650	18690	18690	18650	225
566	20230711	094800	1030906350	18690	18580	18700	18580	3008
567	20230711	094700	974873920	18580	18530	18580	18530	537
568	20230711	094600	964914370	18520	18530	18530	18520	155
569	20230711	094500	962043750	18510	18510	18540	18510	105
570	20230711	094400	960099320	18510	18480	18510	18480	305
571	20230711	094300	954457010	18490	18480	18500	18440	1149
572	20230711	094200	933231530	18500	18530	18540	18480	1211
573	20230711	094100	910815930	18530	18510	18530	18510	452
574	20230711	094000	902443390	18510	18490	18510	18490	208
575	20230711	093900	898594110	18490	18490	18490	18480	849
576	20230711	093800	882896110	18490	18450	18490	18450	620
577	20230711	093700	871440560	18450	18430	18450	18430	1239
578	20230711	093600	848583890	18430	18430	18430	18430	11
579	20230711	093500	848381160	18420	18390	18420	18390	377
580	20230711	093400	841444520	18390	18370	18390	18370	111
581	20230711	093300	839405230	18390	18380	18400	18360	670
582	20230711	093200	827097480	18380	18460	18460	18380	939
583	20230711	093100	809816120	18460	18370	18470	18370	1082
584	20230711	093000	789921920	18370	18340	18370	18340	914
585	20230711	092900	773142650	18340	18350	18370	18340	917
586	20230711	092800	756316560	18370	18390	18400	18360	729
587	20230711	092700	742915950	18390	18340	18390	18300	1492
588	20230711	092600	715553270	18340	18500	18500	18340	4115
589	20230711	092500	639609500	18540	18550	18570	18500	1494
590	20230711	092400	611931570	18550	18570	18570	18550	316
591	20230711	092300	606066900	18570	18570	18570	18560	161
592	20230711	092200	603078550	18570	18570	18570	18570	43
593	20230711	092100	602280040	18570	18580	18600	18550	158
594	20230711	092000	599345940	18560	18630	18630	18560	1129
595	20230711	091900	578346130	18630	18630	18640	18630	61
596	20230711	091800	577209400	18630	18630	18640	18620	1210
597	20230711	091700	554664210	18640	18640	18660	18640	217
598	20230711	091600	550617670	18640	18610	18650	18600	867
599	20230711	091500	534486350	18600	18670	18670	18590	1214
600	20230711	091400	511880550	18670	18720	18800	18650	1194
601	20230711	091300	489546730	18720	18580	18810	18580	12444
602	20230711	091200	257935300	18580	18580	18580	18580	1466
603	20230711	091100	230697020	18580	18580	18590	18580	582
604	20230711	091000	219882950	18570	18580	18590	18570	288
605	20230711	090900	214532750	18570	18540	18570	18520	791
606	20230711	090800	199859150	18540	18560	18560	18540	696
607	20230711	090700	186949990	18550	18450	18560	18450	1640
608	20230711	090600	156560450	18450	18410	18450	18410	969
609	20230711	090500	138710870	18410	18480	18480	18410	1373
610	20230711	090400	113411860	18480	18530	18530	18480	1244
611	20230711	090300	90388850	18530	18510	18550	18510	1080
612	20230711	090200	70376200	18510	18510	18550	18480	1663
613	20230711	090100	39586140	18510	18520	18550	18500	893
614	20230711	090000	23039720	18520	18400	18520	18400	1176